Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2018 19.99 19.99 19.99 189 -0.04(-0.22%)
Apr 26, 2018 20.03 20.03 20.03 20.03 324 -0.03(-0.15%)
Apr 25, 2018 20.06 20.06 20.06 20.06 1,063 -0.04(-0.21%)
Apr 24, 2018 20.03 20.11 20.03 20.11 8,272 -0.04(-0.20%)
Apr 19, 2018 20.14 20.14 20.14 60 +0.13(+0.65%)
Apr 16, 2018 20.01 20.01 20.01 26 +0.02(+0.09%)
Apr 12, 2018 20.00 20.00 20.00 62 -0.01(-0.04%)
Apr 11, 2018 19.96 20.00 19.96 20.00 647 +0.09(+0.44%)
Apr 10, 2018 19.90 19.95 19.90 19.92 1,182 +0.07(+0.38%)
Apr 09, 2018 19.86 19.86 19.84 19.84 360 -0.09(-0.44%)
Apr 05, 2018 19.93 19.93 19.93 54 +0.10(+0.52%)
Apr 02, 2018 19.82 19.82 19.82 22 -0.05(-0.25%)
Mar 29, 2018 19.88 19.88 19.88 0 -0.00(-0.02%)
Mar 28, 2018 19.79 19.88 19.79 19.88 605 -0.02(-0.10%)
Mar 27, 2018 19.90 19.90 19.90 19.90 249 +0.03(+0.14%)
Mar 26, 2018 19.79 19.89 19.79 19.87 1,186 +0.29(+1.47%)
Mar 23, 2018 19.64 19.69 19.59 19.59 2,922 -0.03(-0.17%)
Mar 22, 2018 19.62 19.62 19.62 19.62 353 +0.01(+0.05%)
Mar 21, 2018 19.61 19.61 19.61 19.61 156 +0.02(+0.12%)
Mar 20, 2018 19.64 19.64 19.59 19.59 515 -0.02(-0.08%)
Mar 19, 2018 19.60 19.60 19.60 19.60 215 -0.04(-0.21%)
Mar 16, 2018 19.64 19.64 19.64 19.64 784 -0.00(-0.02%)
Mar 15, 2018 19.65 19.65 19.65 19.65 120 -0.07(-0.38%)
Mar 14, 2018 19.74 19.74 19.72 19.72 244 +0.06(+0.30%)
Mar 12, 2018 19.66 19.66 19.66 3 +0.10(+0.51%)
Mar 09, 2018 19.52 19.59 19.52 19.56 1,047 -0.03(-0.16%)
Mar 07, 2018 19.59 19.59 19.59 25 +0.02(+0.11%)
Mar 06, 2018 19.60 19.60 19.57 19.57 365 +0.05(+0.26%)
Mar 02, 2018 19.52 19.52 19.52 50 +0.01(+0.06%)
Mar 01, 2018 19.50 19.51 19.50 19.51 698 -0.07(-0.38%)
Feb 27, 2018 19.59 19.59 19.59 0 -0.04(-0.21%)
Feb 26, 2018 19.63 19.63 19.63 19.63 362 +0.09(+0.48%)
Feb 22, 2018 19.53 19.53 19.53 0 -0.12(-0.61%)
Feb 20, 2018 19.65 19.65 19.65 50 +0.07(+0.34%)
Feb 15, 2018 19.59 19.59 19.59 0 +0.02(+0.13%)
Feb 14, 2018 19.47 19.56 19.47 19.56 241 +0.07(+0.36%)
Feb 13, 2018 19.49 19.49 19.49 19.49 921 +0.17(+0.88%)
Feb 09, 2018 19.32 19.32 19.32 14 +0.01(+0.07%)
Feb 08, 2018 19.43 19.43 19.31 19.31 1,600 -0.29(-1.46%)
Feb 07, 2018 19.59 19.59 19.59 19.59 139 -0.02(-0.09%)
Feb 06, 2018 19.56 19.61 19.56 19.61 1,470 +0.17(+0.90%)
Feb 05, 2018 19.46 19.49 19.46 19.44 1,176 -0.01(-0.06%)
Feb 02, 2018 19.48 19.48 19.45 19.45 631 -0.08(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.